Stockscreener 앱 받기
0.18
45.22%
0.0561
NextSource Materials 주식 (NSRCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.1898 | $0.18 | $0.0098 | 107,100.0 | +45.22% |
| 2025-05-23 | $0.1302 | $0.124 | $0.00625 | 25,360.0 | -3.16% |
| 2025-05-22 | $0.128 | $0.1275 | $0.0005 | 13,732.0 | +0.00% |
| 2025-05-21 | $0.133 | $0.12 | $0.013 | 333,500.0 | +0.16% |
| 2025-05-20 | $0.134 | $0.1212 | $0.0128 | 165,544.0 | -13.65% |
| 2025-05-19 | $0.148 | $0.1385 | $0.0095 | 6,000.0 | +14.73% |
| 2025-05-16 | $0.1394 | $0.1251 | $0.0143 | 61,509.0 | -5.98% |
| 2025-05-15 | $0.152 | $0.1372 | $0.0148 | 140,100.0 | -6.25% |
| 2025-05-14 | $0.1488 | $0.1464 | $0.00245 | 745.0 | -6.15% |
| 2025-05-13 | $0.1567 | $0.1559 | $0.00076 | 2,618.0 | +0.06% |
| 2025-05-12 | $0.165 | $0.1559 | $0.00915 | 24,353.0 | -5.20% |
| 2025-05-09 | $0.1644 | $0.1481 | $0.0163 | 13,106.0 | +3.76% |
| 2025-05-08 | $0.16 | $0.1516 | $0.00845 | 17,850.0 | -2.13% |
| 2025-05-07 | $0.1627 | $0.15 | $0.0127 | 31,853.0 | -7.72% |
| 2025-05-06 | $0.185 | $0.1735 | $0.0116 | 12,900.0 | +9.66% |
| 2025-05-05 | $0.197 | $0.1576 | $0.0394 | 990,942.0 | -15.66% |
| 2025-05-02 | $0.1897 | $0.1897 | $0.00 | 2,140.0 | +0.98% |
| 2025-05-01 | $0.1905 | $0.1867 | $0.0038 | 28,590.0 | -3.07% |
NextSource Materials 주식 (NSRCF) 연도별 가격 이력
이 심층 분석에서는 NextSource Materials 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSRCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 NextSource Materials 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NextSource Materials 주식 (NSRCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.197 | $0.12 | $0.077 | 1,977,942.0 | -7.12% |
| 2025-04 | $0.281 | $0.1772 | $0.1038 | 1,196,781.0 | -36.93% |
| 2025-03 | $0.325 | $0.2647 | $0.0603 | 335,966.0 | -7.55% |
| 2025-02 | $0.5536 | $0.323 | $0.2306 | 479,299.0 | -39.56% |
| 2025-01 | $0.65 | $0.50 | $0.15 | 345,162.0 | +10.00% |
NextSource Materials 주식 (NSRCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6036 | $0.3551 | $0.2485 | 517,415.0 | +27.56% |
| 2024-11 | $0.4438 | $0.327 | $0.1168 | 366,044.0 | -9.11% |
| 2024-10 | $0.5335 | $0.42 | $0.1135 | 856,639.0 | -8.85% |
| 2024-09 | $0.6572 | $0.40 | $0.2572 | 883,278.0 | -11.11% |
| 2024-08 | $0.6801 | $0.5258 | $0.1543 | 222,561.0 | -7.31% |
| 2024-07 | $0.7697 | $0.50 | $0.2697 | 1,876,844.0 | -10.11% |
| 2024-06 | $0.6632 | $0.54 | $0.1232 | 176,862.0 | -2.25% |
| 2024-05 | $0.75 | $0.456 | $0.294 | 981,042.0 | +30.77% |
| 2024-04 | $0.615 | $0.455 | $0.16 | 489,045.0 | -10.94% |
| 2024-03 | $0.62 | $0.4491 | $0.1709 | 356,411.0 | +19.19% |
| 2024-02 | $0.6669 | $0.4674 | $0.1995 | 517,523.0 | -21.54% |
| 2024-01 | $0.90 | $0.5859 | $0.3141 | 620,205.0 | -32.74% |
NextSource Materials 주식 (NSRCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9738 | $0.75 | $0.2238 | 686,432.0 | +4.94% |
| 2023-11 | $1.11 | $0.8519 | $0.2618 | 1,195,859.0 | -13.70% |
| 2023-10 | $1.37 | $0.8755 | $0.4945 | 517,165.0 | +6.67% |
| 2023-09 | $1.29 | $0.927 | $0.363 | 305,634.0 | -20.74% |
| 2023-08 | $1.25 | $1.04 | $0.212 | 531,003.0 | -6.19% |
| 2023-07 | $1.65 | $1.17 | $0.48 | 440,025.0 | -13.70% |
| 2023-06 | $1.65 | $1.39 | $0.26 | 208,212.0 | +1.39% |
| 2023-05 | $1.54 | $1.36 | $0.18 | 160,161.0 | -5.26% |
| 2023-04 | $1.79 | $1.46 | $0.332 | 287,616.0 | -10.59% |
| 2023-03 | $2.09 | $1.55 | $0.54 | 300,346.0 | -15.84% |
| 2023-02 | $2.29 | $1.86 | $0.4299 | 273,244.0 | -11.79% |
| 2023-01 | $2.38 | $1.93 | $0.4531 | 332,583.0 | +14.50% |
6.48%
7.38%
자본화:
|
볼륨(24시간):